Univance Corporation (TYO:7254)
Japan · Delayed Price · Currency is JPY 914.00
+25.00 (2.81%)
At close: Mar 6, 2026
Univance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 904.00 | 914.00 | 891.00 | 914.00 | 914.00 | 2.81% | 37,700 |
| Mar 5, 2026 | 850.00 | 892.00 | 850.00 | 889.00 | 889.00 | 5.33% | 63,300 |
| Mar 4, 2026 | 832.00 | 853.00 | 829.00 | 844.00 | 844.00 | -0.35% | 75,200 |
| Mar 3, 2026 | 839.00 | 855.00 | 812.00 | 847.00 | 847.00 | 0.95% | 72,200 |
| Mar 2, 2026 | 845.00 | 860.00 | 836.00 | 839.00 | 839.00 | -2.44% | 26,000 |
| Feb 27, 2026 | 818.00 | 861.00 | 818.00 | 860.00 | 860.00 | 3.24% | 35,400 |
| Feb 26, 2026 | 832.00 | 840.00 | 825.00 | 833.00 | 833.00 | 0.12% | 11,400 |
| Feb 25, 2026 | 828.00 | 849.00 | 820.00 | 832.00 | 832.00 | 2.34% | 15,500 |
| Feb 24, 2026 | 810.00 | 825.00 | 810.00 | 813.00 | 813.00 | 0.12% | 37,600 |
| Feb 20, 2026 | 811.00 | 819.00 | 806.00 | 812.00 | 812.00 | -0.49% | 13,600 |
| Feb 19, 2026 | 811.00 | 825.00 | 809.00 | 816.00 | 816.00 | 0.49% | 15,500 |
| Feb 18, 2026 | 805.00 | 818.00 | 805.00 | 812.00 | 812.00 | 1.12% | 25,600 |
| Feb 17, 2026 | 791.00 | 810.00 | 791.00 | 803.00 | 803.00 | -0.37% | 18,900 |
| Feb 16, 2026 | 835.00 | 836.00 | 792.00 | 806.00 | 806.00 | -4.39% | 36,000 |
| Feb 13, 2026 | 867.00 | 867.00 | 810.00 | 843.00 | 843.00 | -2.77% | 27,100 |
| Feb 12, 2026 | 840.00 | 870.00 | 834.00 | 867.00 | 867.00 | 3.21% | 28,600 |
| Feb 10, 2026 | 817.00 | 840.00 | 817.00 | 840.00 | 840.00 | 2.44% | 18,500 |
| Feb 9, 2026 | 821.00 | 830.00 | 813.00 | 820.00 | 820.00 | 1.11% | 17,000 |
| Feb 6, 2026 | 828.00 | 829.00 | 802.00 | 811.00 | 811.00 | -2.17% | 18,300 |
| Feb 5, 2026 | 813.00 | 840.00 | 811.00 | 829.00 | 829.00 | 1.97% | 26,800 |
| Feb 4, 2026 | 820.00 | 823.00 | 800.00 | 813.00 | 813.00 | -0.49% | 5,300 |
| Feb 3, 2026 | 813.00 | 844.00 | 813.00 | 817.00 | 817.00 | 0.49% | 21,800 |
| Feb 2, 2026 | 807.00 | 825.00 | 807.00 | 813.00 | 813.00 | 0.37% | 14,400 |
| Jan 30, 2026 | 799.00 | 814.00 | 799.00 | 810.00 | 810.00 | -0.49% | 11,000 |
| Jan 29, 2026 | 806.00 | 820.00 | 805.00 | 814.00 | 814.00 | 0.49% | 14,000 |
| Jan 28, 2026 | 806.00 | 816.00 | 806.00 | 810.00 | 810.00 | - | 9,100 |
| Jan 27, 2026 | 807.00 | 820.00 | 807.00 | 810.00 | 810.00 | - | 11,700 |
| Jan 26, 2026 | 802.00 | 815.00 | 802.00 | 810.00 | 810.00 | - | 10,000 |
| Jan 23, 2026 | 809.00 | 827.00 | 802.00 | 810.00 | 810.00 | -0.37% | 13,600 |
| Jan 22, 2026 | 806.00 | 827.00 | 806.00 | 813.00 | 813.00 | 0.37% | 24,100 |
| Jan 21, 2026 | 792.00 | 820.00 | 792.00 | 810.00 | 810.00 | 0.37% | 24,700 |
| Jan 20, 2026 | 813.00 | 813.00 | 802.00 | 807.00 | 807.00 | - | 35,000 |
| Jan 19, 2026 | 818.00 | 818.00 | 807.00 | 807.00 | 807.00 | -0.98% | 15,700 |
| Jan 16, 2026 | 810.00 | 824.00 | 810.00 | 815.00 | 815.00 | 0.87% | 16,500 |
| Jan 15, 2026 | 807.00 | 819.00 | 807.00 | 808.00 | 808.00 | 0.25% | 18,600 |
| Jan 14, 2026 | 820.00 | 824.00 | 806.00 | 806.00 | 806.00 | -1.71% | 21,800 |
| Jan 13, 2026 | 821.00 | 825.00 | 810.00 | 820.00 | 820.00 | -0.49% | 37,300 |
| Jan 9, 2026 | 817.00 | 824.00 | 810.00 | 824.00 | 824.00 | 1.85% | 7,100 |
| Jan 8, 2026 | 810.00 | 815.00 | 771.00 | 809.00 | 809.00 | -0.12% | 36,500 |
| Jan 7, 2026 | 815.00 | 826.00 | 810.00 | 810.00 | 810.00 | -0.49% | 21,300 |
| Jan 6, 2026 | 819.00 | 830.00 | 810.00 | 814.00 | 814.00 | 0.87% | 18,300 |
| Jan 5, 2026 | 804.00 | 815.00 | 804.00 | 807.00 | 807.00 | 0.37% | 10,800 |
| Dec 30, 2025 | 795.00 | 815.00 | 795.00 | 804.00 | 804.00 | -0.74% | 11,700 |
| Dec 29, 2025 | 808.00 | 819.00 | 808.00 | 810.00 | 810.00 | -0.61% | 5,100 |
| Dec 26, 2025 | 815.00 | 821.00 | 801.00 | 815.00 | 815.00 | -0.73% | 11,400 |
| Dec 25, 2025 | 833.00 | 835.00 | 821.00 | 821.00 | 821.00 | -1.91% | 5,800 |
| Dec 24, 2025 | 841.00 | 848.00 | 824.00 | 837.00 | 837.00 | 0.12% | 11,400 |
| Dec 23, 2025 | 823.00 | 843.00 | 823.00 | 836.00 | 836.00 | 1.21% | 14,400 |
| Dec 22, 2025 | 827.00 | 834.00 | 821.00 | 826.00 | 826.00 | -0.36% | 11,300 |
| Dec 19, 2025 | 828.00 | 838.00 | 828.00 | 829.00 | 829.00 | 1.97% | 20,100 |